Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.34 | 83.40 | 83.29 | 83.37 | 6,236,820 | +0.05(+0.06%) |
Sep 27, 2019 | 83.41 | 83.47 | 83.25 | 83.33 | 5,896,491 | -0.11(-0.14%) |
Sep 26, 2019 | 83.52 | 83.53 | 83.30 | 83.44 | 5,471,574 | -0.07(-0.08%) |
Sep 25, 2019 | 83.51 | 83.55 | 83.30 | 83.51 | 6,689,511 | -0.05(-0.06%) |
Sep 24, 2019 | 83.74 | 83.77 | 83.50 | 83.57 | 7,879,483 | -0.09(-0.11%) |
Sep 23, 2019 | 83.65 | 83.73 | 83.61 | 83.66 | 2,887,120 | -0.03(-0.04%) |
Sep 20, 2019 | 83.63 | 83.73 | 83.57 | 83.69 | 6,459,011 | +0.10(+0.12%) |
Sep 19, 2019 | 83.67 | 83.75 | 83.55 | 83.59 | 4,156,323 | -0.10(-0.12%) |
Sep 18, 2019 | 83.71 | 83.76 | 83.42 | 83.69 | 6,298,062 | -0.03(-0.04%) |
Sep 17, 2019 | 83.73 | 83.73 | 83.57 | 83.72 | 8,235,072 | +0.06(+0.07%) |
Sep 16, 2019 | 83.50 | 83.70 | 83.43 | 83.66 | 6,435,325 | +0.27(+0.32%) |
Sep 13, 2019 | 83.47 | 83.54 | 83.36 | 83.39 | 22,022,826 | -0.14(-0.17%) |
Sep 12, 2019 | 83.58 | 83.65 | 83.47 | 83.53 | 7,643,174 | +0.03(+0.04%) |
Sep 11, 2019 | 83.50 | 83.53 | 83.44 | 83.50 | 4,232,499 | +0.00(+0.00%) |
Sep 10, 2019 | 83.52 | 83.59 | 83.40 | 83.50 | 4,971,553 | -0.04(-0.05%) |
Sep 09, 2019 | 83.44 | 83.57 | 83.34 | 83.53 | 9,732,699 | +0.09(+0.11%) |
Sep 06, 2019 | 83.46 | 83.60 | 83.35 | 83.44 | 19,605,148 | +0.15(+0.17%) |
Sep 05, 2019 | 83.17 | 83.44 | 83.12 | 83.30 | 9,538,848 | +0.30(+0.36%) |
Sep 04, 2019 | 82.96 | 83.03 | 82.88 | 83.00 | 4,839,168 | +0.19(+0.23%) |
Sep 03, 2019 | 82.90 | 82.94 | 82.67 | 82.81 | 6,343,530 | -0.25(-0.30%) |
Aug 30, 2019 | 83.24 | 83.25 | 82.91 | 83.06 | 5,995,910 | -0.09(-0.11%) |
Aug 29, 2019 | 83.28 | 83.35 | 83.13 | 83.15 | 3,235,239 | +0.08(+0.10%) |
Aug 28, 2019 | 82.83 | 83.12 | 82.79 | 83.06 | 4,888,077 | +0.21(+0.25%) |
Aug 27, 2019 | 83.05 | 83.08 | 82.71 | 82.86 | 8,579,858 | -0.02(-0.02%) |
Aug 26, 2019 | 82.73 | 82.90 | 82.65 | 82.87 | 7,034,547 | +0.42(+0.51%) |
Aug 23, 2019 | 82.80 | 83.06 | 82.41 | 82.45 | 12,932,862 | -0.42(-0.51%) |
Aug 22, 2019 | 82.77 | 82.94 | 82.65 | 82.87 | 10,793,239 | +0.16(+0.19%) |
Aug 21, 2019 | 82.53 | 82.74 | 82.50 | 82.71 | 9,496,644 | +0.36(+0.44%) |
Aug 20, 2019 | 82.36 | 82.42 | 82.23 | 82.35 | 5,584,026 | +0.04(+0.05%) |
Aug 19, 2019 | 82.26 | 82.35 | 82.19 | 82.31 | 6,271,595 | +0.27(+0.33%) |
Aug 16, 2019 | 81.96 | 82.10 | 81.96 | 82.04 | 6,411,734 | +0.26(+0.32%) |
Aug 15, 2019 | 81.67 | 81.89 | 81.61 | 81.78 | 12,456,095 | +0.29(+0.36%) |
Aug 14, 2019 | 81.84 | 81.88 | 81.47 | 81.49 | 13,867,371 | -0.71(-0.86%) |
Aug 13, 2019 | 81.87 | 82.32 | 81.83 | 82.20 | 10,490,432 | +0.28(+0.34%) |
Aug 12, 2019 | 81.94 | 82.08 | 81.82 | 81.92 | 8,440,448 | -0.21(-0.26%) |
Aug 09, 2019 | 82.09 | 82.26 | 82.00 | 82.13 | 8,761,652 | -0.08(-0.10%) |
Aug 08, 2019 | 82.02 | 82.31 | 82.01 | 82.22 | 14,427,670 | +0.24(+0.30%) |
Aug 07, 2019 | 81.65 | 82.06 | 81.42 | 81.97 | 18,687,514 | +0.02(+0.02%) |
Aug 06, 2019 | 81.83 | 82.02 | 81.58 | 81.96 | 20,502,840 | +0.50(+0.62%) |
Aug 05, 2019 | 81.80 | 81.81 | 81.29 | 81.45 | 25,257,298 | -0.90(-1.09%) |
Aug 02, 2019 | 82.44 | 82.46 | 82.15 | 82.35 | 11,907,320 | -0.16(-0.19%) |
Aug 01, 2019 | 82.51 | 82.90 | 82.47 | 82.51 | 20,184,396 | +0.01(+0.01%) |
Jul 31, 2019 | 82.73 | 82.81 | 82.10 | 82.51 | 14,453,292 | -0.14(-0.17%) |
Jul 30, 2019 | 82.44 | 82.65 | 82.40 | 82.65 | 5,980,874 | +0.02(+0.02%) |
Jul 29, 2019 | 82.73 | 82.73 | 82.56 | 82.64 | 5,022,834 | -0.11(-0.13%) |
Jul 26, 2019 | 82.67 | 82.76 | 82.64 | 82.74 | 5,226,245 | +0.18(+0.22%) |
Jul 25, 2019 | 82.64 | 82.64 | 82.45 | 82.56 | 6,503,956 | -0.06(-0.07%) |
Jul 24, 2019 | 82.55 | 82.64 | 82.52 | 82.62 | 7,609,412 | +0.05(+0.06%) |
Jul 23, 2019 | 82.51 | 82.60 | 82.41 | 82.57 | 7,515,020 | +0.15(+0.18%) |
Jul 22, 2019 | 82.24 | 82.42 | 82.23 | 82.42 | 6,367,752 | +0.27(+0.33%) |
Jul 19, 2019 | 82.29 | 82.32 | 82.14 | 82.14 | 7,409,846 | -0.16(-0.19%) |
Jul 18, 2019 | 82.28 | 82.32 | 82.09 | 82.30 | 8,659,050 | -0.02(-0.02%) |
Jul 17, 2019 | 82.39 | 82.41 | 82.28 | 82.32 | 7,211,603 | -0.03(-0.04%) |
Jul 16, 2019 | 82.49 | 82.51 | 82.29 | 82.35 | 6,461,125 | -0.19(-0.23%) |
Jul 15, 2019 | 82.48 | 82.57 | 82.40 | 82.54 | 4,119,077 | +0.11(+0.14%) |
Jul 12, 2019 | 82.34 | 82.44 | 82.25 | 82.42 | 4,728,614 | +0.07(+0.08%) |
Jul 11, 2019 | 82.52 | 82.53 | 82.24 | 82.35 | 6,142,481 | -0.16(-0.19%) |
Jul 10, 2019 | 82.47 | 82.61 | 82.45 | 82.51 | 8,052,371 | +0.24(+0.29%) |
Jul 09, 2019 | 82.30 | 82.34 | 82.25 | 82.28 | 5,953,035 | -0.11(-0.13%) |
Jul 08, 2019 | 82.48 | 82.48 | 82.35 | 82.39 | 5,376,489 | -0.14(-0.17%) |
Jul 05, 2019 | 82.62 | 82.62 | 82.39 | 82.52 | 6,961,175 | -0.30(-0.37%) |
Jul 03, 2019 | 82.57 | 82.86 | 82.54 | 82.83 | 5,235,852 | +0.29(+0.35%) |
Jul 02, 2019 | 82.40 | 82.61 | 82.40 | 82.54 | 7,607,297 | +0.16(+0.19%) |